Skip to main content

Commerce Bancshares (NQ: CBSH )

63.37 +0.98 (+1.57%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.87 23.02 22.54 22.82 206,482 -0.06(-0.24%)
Jul 28, 2005 22.78 22.94 22.77 22.87 119,596 +0.00(+0.00%)
Jul 27, 2005 22.96 23.03 22.60 22.87 132,535 -0.08(-0.35%)
Jul 26, 2005 23.05 23.05 22.83 22.95 179,376 -0.09(-0.40%)
Jul 25, 2005 22.94 23.07 22.91 23.04 279,938 +0.11(+0.50%)
Jul 22, 2005 22.73 23.04 22.56 22.93 253,893 +0.06(+0.28%)
Jul 21, 2005 22.88 23.05 22.73 22.87 642,094 +0.00(+0.00%)
Jul 20, 2005 22.63 22.94 22.37 22.87 699,397 +0.11(+0.50%)
Jul 19, 2005 22.51 23.04 22.51 22.75 370,028 +0.17(+0.77%)
Jul 18, 2005 22.54 22.81 22.52 22.58 303,081 -0.08(-0.34%)
Jul 15, 2005 22.29 22.68 22.29 22.65 473,849 +0.27(+1.19%)
Jul 14, 2005 22.01 22.52 21.99 22.39 623,906 +0.25(+1.15%)
Jul 13, 2005 21.73 23.07 21.73 22.13 1,783,974 +0.68(+3.18%)
Jul 12, 2005 21.43 21.62 21.35 21.45 248,264 -0.00(-0.02%)
Jul 11, 2005 21.26 21.53 21.25 21.45 268,143 +0.08(+0.36%)
Jul 08, 2005 21.22 21.38 21.12 21.38 151,216 +0.13(+0.62%)
Jul 07, 2005 21.17 21.30 21.02 21.25 153,301 +0.00(+0.02%)
Jul 06, 2005 21.24 21.37 21.18 21.24 144,733 -0.12(-0.56%)
Jul 05, 2005 21.23 21.37 21.21 21.36 182,072 +0.07(+0.34%)
Jul 01, 2005 21.37 21.47 21.20 21.29 186,317 -0.08(-0.40%)
Jun 30, 2005 21.40 21.59 21.37 21.37 190,270 -0.10(-0.47%)
Jun 29, 2005 21.35 21.56 21.35 21.48 188,279 +0.04(+0.18%)
Jun 28, 2005 21.20 21.48 21.17 21.44 155,051 +0.25(+1.18%)
Jun 27, 2005 20.95 21.20 20.95 21.19 168,482 +0.20(+0.95%)
Jun 24, 2005 21.12 21.22 20.95 20.99 459,340 -0.15(-0.72%)
Jun 23, 2005 21.16 21.36 21.04 21.14 185,857 -0.11(-0.50%)
Jun 22, 2005 21.20 21.29 21.16 21.25 127,257 +0.18(+0.85%)
Jun 21, 2005 21.16 21.20 21.01 21.07 185,951 -0.11(-0.54%)
Jun 20, 2005 21.41 21.41 21.14 21.18 343,734 -0.22(-1.05%)
Jun 17, 2005 21.18 21.42 20.84 21.41 375,467 +0.18(+0.86%)
Jun 16, 2005 21.05 21.24 20.83 21.23 387,957 +0.21(+1.01%)
Jun 15, 2005 20.97 21.06 20.88 21.01 205,607 +0.08(+0.41%)
Jun 14, 2005 20.83 20.97 20.80 20.93 352,186 -0.03(-0.16%)
Jun 13, 2005 20.56 21.02 20.56 20.96 843,729 +0.42(+2.02%)
Jun 10, 2005 20.46 20.58 20.41 20.55 276,407 +0.07(+0.33%)
Jun 09, 2005 20.16 20.58 20.16 20.48 545,537 -0.28(-1.37%)
Jun 08, 2005 20.70 20.94 20.67 20.76 246,488 -0.08(-0.39%)
Jun 07, 2005 20.96 20.98 20.78 20.84 192,604 -0.17(-0.81%)
Jun 06, 2005 20.80 21.12 20.76 21.01 515,382 +0.15(+0.73%)
Jun 03, 2005 20.93 20.93 20.78 20.86 166,376 -0.10(-0.49%)
Jun 02, 2005 20.90 21.08 20.83 20.96 239,280 +0.04(+0.18%)
Jun 01, 2005 20.72 21.00 20.68 20.92 276,412 +0.25(+1.23%)
May 31, 2005 20.86 20.98 20.67 20.67 286,343 -0.28(-1.34%)
May 27, 2005 20.78 20.98 20.78 20.95 153,148 +0.05(+0.22%)
May 26, 2005 20.79 20.95 20.63 20.90 204,378 +0.28(+1.34%)
May 25, 2005 20.70 20.81 20.56 20.63 178,352 -0.16(-0.75%)
May 24, 2005 20.89 20.89 20.70 20.78 230,891 -0.20(-0.93%)
May 23, 2005 20.90 21.09 20.84 20.98 269,980 +0.08(+0.41%)
May 20, 2005 20.99 20.99 20.75 20.90 169,041 -0.00(-0.02%)
May 19, 2005 20.94 20.99 20.73 20.90 272,216 -0.05(-0.22%)
May 18, 2005 20.80 21.00 20.74 20.95 479,708 +0.15(+0.71%)
May 17, 2005 20.73 20.88 20.69 20.80 305,095 -0.06(-0.30%)
May 16, 2005 20.39 20.88 20.39 20.86 338,805 +0.43(+2.10%)
May 13, 2005 20.63 20.70 20.42 20.43 371,313 -0.24(-1.17%)
May 12, 2005 20.88 20.88 20.65 20.67 321,038 -0.20(-0.97%)
May 11, 2005 20.67 20.88 20.64 20.88 147,115 +0.19(+0.92%)
May 10, 2005 20.78 20.78 20.56 20.69 130,995 -0.03(-0.16%)
May 09, 2005 20.59 20.76 20.57 20.72 141,171 +0.04(+0.21%)
May 06, 2005 20.78 20.83 20.60 20.68 298,890 -0.15(-0.71%)
May 05, 2005 20.64 20.87 20.64 20.83 319,553 +0.08(+0.39%)
May 04, 2005 20.27 20.76 20.27 20.75 215,257 +0.34(+1.68%)
May 03, 2005 20.38 20.55 20.30 20.40 273,752 -0.08(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.